DHR
Danaher Corporation
NYQ
$176.11
-3.76
(-2.09%)
Neutral · +0.19σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $177.74 | $179.34 | $175.50 | $176.11 | 2.9M |
| 2026-06-01 | $182.55 | $182.55 | $178.99 | $179.87 | 3.7M |
| 2026-05-29 | $181.06 | $184.33 | $179.27 | $182.67 | 7.0M |
| 2026-05-28 | $174.56 | $181.20 | $174.56 | $180.63 | 5.8M |
| 2026-05-27 | $173.81 | $176.59 | $171.60 | $173.13 | 3.3M |
| 2026-05-26 | $171.17 | $173.65 | $169.88 | $172.81 | 3.3M |
| 2026-05-22 | $173.54 | $174.95 | $171.14 | $172.00 | 3.0M |
| 2026-05-21 | $170.84 | $173.84 | $167.98 | $173.33 | 4.2M |
| 2026-05-20 | $167.26 | $171.28 | $164.10 | $171.12 | 4.2M |
| 2026-05-19 | $164.41 | $171.50 | $164.07 | $167.04 | 5.7M |
| 2026-05-18 | $161.83 | $164.55 | $161.23 | $163.86 | 5.0M |
| 2026-05-15 | $165.58 | $166.28 | $160.93 | $161.91 | 4.1M |
| 2026-05-14 | $166.50 | $169.29 | $164.41 | $164.54 | 4.2M |
| 2026-05-13 | $166.29 | $167.62 | $163.32 | $165.99 | 6.5M |
| 2026-05-12 | $167.00 | $167.93 | $165.57 | $166.26 | 5.4M |
| 2026-05-11 | $171.73 | $171.73 | $165.25 | $166.52 | 7.4M |
| 2026-05-08 | $174.97 | $175.48 | $170.74 | $171.16 | 5.8M |
| 2026-05-07 | $175.85 | $177.01 | $173.39 | $175.66 | 4.5M |
| 2026-05-06 | $176.73 | $176.96 | $172.06 | $174.92 | 6.0M |
| 2026-05-05 | $175.80 | $177.68 | $173.26 | $174.63 | 3.8M |
| 2026-05-04 | $174.62 | $175.54 | $172.34 | $174.04 | 4.5M |
| 2026-05-01 | $179.82 | $179.87 | $174.60 | $175.15 | 3.9M |
| 2026-04-30 | $178.80 | $180.27 | $176.75 | $178.95 | 5.1M |
| 2026-04-29 | $178.15 | $179.33 | $176.70 | $178.80 | 5.9M |
| 2026-04-28 | $182.66 | $183.00 | $177.30 | $178.98 | 5.0M |
| 2026-04-27 | $176.76 | $181.45 | $176.51 | $180.62 | 5.3M |
| 2026-04-24 | $178.57 | $178.98 | $176.48 | $177.25 | 6.4M |
| 2026-04-23 | $180.82 | $180.98 | $175.00 | $178.57 | 10.2M |
| 2026-04-22 | $193.95 | $195.01 | $183.71 | $184.04 | 5.9M |
| 2026-04-21 | $197.00 | $200.50 | $190.46 | $194.54 | 7.9M |
| 2026-04-20 | $193.22 | $195.87 | $192.74 | $195.50 | 5.3M |
| 2026-04-17 | $194.58 | $197.02 | $194.26 | $194.75 | 4.2M |
| 2026-04-16 | $196.04 | $196.39 | $193.07 | $193.78 | 3.8M |
| 2026-04-15 | $199.05 | $199.48 | $197.28 | $198.14 | 3.2M |
| 2026-04-14 | $195.62 | $200.40 | $195.09 | $198.61 | 3.3M |
| 2026-04-13 | $188.67 | $196.52 | $188.06 | $195.87 | 4.8M |
| 2026-04-10 | $193.73 | $193.73 | $189.44 | $189.61 | 3.2M |
| 2026-04-09 | $194.78 | $195.69 | $191.08 | $192.99 | 2.9M |
| 2026-04-08 | $195.90 | $198.56 | $194.99 | $196.19 | 2.6M |
| 2026-04-07 | $191.21 | $192.12 | $188.73 | $191.01 | 2.9M |
| 2026-04-06 | $190.63 | $192.53 | $189.47 | $192.12 | 2.6M |
| 2026-04-02 | $189.46 | $193.80 | $188.00 | $191.12 | 2.7M |
| 2026-04-01 | $190.56 | $192.43 | $189.47 | $190.79 | 3.8M |
| 2026-03-31 | $186.77 | $190.45 | $185.38 | $189.60 | 4.7M |
| 2026-03-30 | $183.62 | $185.73 | $181.75 | $183.89 | 4.0M |
| 2026-03-27 | $184.73 | $186.01 | $181.01 | $181.52 | 5.9M |
| 2026-03-26 | $185.51 | $188.83 | $185.50 | $188.05 | 3.7M |
| 2026-03-25 | $191.77 | $192.96 | $184.99 | $187.15 | 5.3M |
| 2026-03-24 | $187.22 | $191.50 | $186.01 | $190.10 | 4.2M |
| 2026-03-23 | $192.63 | $193.75 | $189.36 | $190.00 | 3.1M |
| 2026-03-20 | $189.48 | $191.28 | $187.97 | $189.35 | 5.7M |
| 2026-03-19 | $189.83 | $191.39 | $187.41 | $190.11 | 3.4M |
| 2026-03-18 | $193.52 | $194.13 | $190.87 | $191.50 | 4.1M |
| 2026-03-17 | $193.50 | $196.75 | $193.29 | $195.21 | 3.8M |
| 2026-03-16 | $188.99 | $191.92 | $187.50 | $191.39 | 4.3M |
| 2026-03-13 | $187.77 | $189.37 | $185.24 | $187.32 | 4.1M |
| 2026-03-12 | $193.17 | $193.91 | $186.18 | $186.26 | 5.2M |
| 2026-03-11 | $194.70 | $196.52 | $193.31 | $195.06 | 3.0M |
| 2026-03-10 | $198.16 | $198.56 | $195.16 | $195.22 | 3.2M |
| 2026-03-09 | $194.83 | $199.39 | $193.39 | $198.80 | 3.5M |
| 2026-03-06 | $200.00 | $200.82 | $195.11 | $195.50 | 4.2M |
| 2026-03-05 | $202.27 | $204.71 | $199.72 | $202.00 | 4.8M |
| 2026-03-04 | $204.61 | $206.78 | $203.04 | $204.73 | 3.0M |
| 2026-03-03 | $202.28 | $205.00 | $200.67 | $204.01 | 4.6M |
| 2026-03-02 | $208.00 | $208.02 | $204.67 | $206.00 | 3.2M |
| 2026-02-27 | $208.01 | $210.68 | $206.88 | $210.64 | 5.2M |
| 2026-02-26 | $209.08 | $210.75 | $206.79 | $209.36 | 2.8M |
| 2026-02-25 | $210.34 | $211.04 | $208.94 | $209.52 | 2.8M |
| 2026-02-24 | $210.38 | $212.50 | $209.05 | $209.19 | 3.2M |
| 2026-02-23 | $208.00 | $211.35 | $206.31 | $210.92 | 2.4M |
| 2026-02-20 | $208.74 | $212.69 | $208.74 | $209.50 | 4.5M |
| 2026-02-19 | $207.03 | $211.26 | $206.59 | $211.25 | 4.8M |
| 2026-02-18 | $205.85 | $209.30 | $204.22 | $208.56 | 4.6M |
| 2026-02-17 | $201.80 | $208.50 | $201.00 | $206.36 | 8.7M |
| 2026-02-13 | $216.05 | $218.75 | $210.79 | $212.58 | 5.3M |
| 2026-02-12 | $218.92 | $219.60 | $208.55 | $214.94 | 5.2M |
| 2026-02-11 | $218.15 | $220.66 | $216.23 | $219.98 | 4.5M |
| 2026-02-10 | $217.35 | $220.86 | $214.84 | $219.75 | 4.4M |
| 2026-02-09 | $214.64 | $217.83 | $212.84 | $216.66 | 3.6M |
| 2026-02-06 | $216.95 | $218.40 | $214.40 | $216.61 | 4.3M |
| 2026-02-05 | $219.08 | $220.00 | $214.94 | $215.75 | 4.1M |
| 2026-02-04 | $217.40 | $220.63 | $216.65 | $219.53 | 3.9M |
| 2026-02-03 | $221.52 | $226.03 | $216.16 | $216.60 | 4.2M |
| 2026-02-02 | $219.45 | $224.10 | $216.84 | $223.42 | 4.8M |
| 2026-01-30 | $219.37 | $221.00 | $217.31 | $218.89 | 5.6M |
| 2026-01-29 | $223.32 | $223.68 | $218.44 | $219.62 | 7.4M |
| 2026-01-28 | $229.00 | $235.15 | $223.09 | $224.54 | 7.8M |
| 2026-01-27 | $234.02 | $237.27 | $233.00 | $235.75 | 4.3M |
| 2026-01-26 | $235.99 | $238.68 | $235.20 | $236.71 | 4.5M |
| 2026-01-23 | $239.64 | $240.79 | $233.57 | $235.01 | 3.1M |
| 2026-01-22 | $242.33 | $242.80 | $239.49 | $240.08 | 3.0M |
| 2026-01-21 | $235.34 | $242.22 | $234.29 | $242.05 | 5.0M |
| 2026-01-20 | $233.49 | $238.81 | $231.10 | $234.33 | 4.3M |
| 2026-01-16 | $238.49 | $240.42 | $235.75 | $235.99 | 3.9M |
| 2026-01-15 | $236.21 | $240.22 | $235.07 | $239.89 | 2.9M |
| 2026-01-14 | $236.13 | $239.28 | $235.39 | $237.95 | 3.1M |
| 2026-01-13 | $240.00 | $241.26 | $228.14 | $235.56 | 4.2M |
| 2026-01-12 | $238.29 | $240.74 | $235.99 | $239.00 | 3.6M |
| 2026-01-09 | $237.20 | $238.50 | $233.98 | $238.37 | 2.5M |
| 2026-01-08 | $233.55 | $237.70 | $233.32 | $235.00 | 2.5M |
| 2026-01-07 | $236.85 | $238.12 | $233.10 | $235.57 | 2.7M |
| 2026-01-06 | $235.33 | $240.44 | $234.82 | $236.59 | 2.7M |
| 2026-01-05 | $229.28 | $235.63 | $229.28 | $235.36 | 3.2M |
| 2026-01-02 | $228.81 | $232.10 | $227.23 | $230.40 | 2.3M |
| 2025-12-31 | $230.90 | $231.25 | $228.87 | $228.92 | 1.3M |
| 2025-12-30 | $230.06 | $231.08 | $228.86 | $230.67 | 1.4M |
| 2025-12-29 | $229.96 | $231.65 | $229.67 | $230.63 | 1.7M |
| 2025-12-26 | $231.54 | $231.54 | $229.23 | $230.32 | 1.1M |
| 2025-12-24 | $230.74 | $231.73 | $229.79 | $231.47 | 0.8M |
| 2025-12-23 | $227.06 | $231.22 | $226.05 | $230.83 | 1.9M |
| 2025-12-22 | $225.13 | $228.66 | $224.12 | $228.01 | 2.6M |
| 2025-12-19 | $224.64 | $225.99 | $223.40 | $224.84 | 6.3M |
| 2025-12-18 | $223.67 | $227.52 | $223.37 | $224.35 | 3.5M |
| 2025-12-17 | $225.59 | $226.67 | $222.62 | $222.63 | 5.1M |
| 2025-12-16 | $228.24 | $228.24 | $222.69 | $224.70 | 3.0M |
| 2025-12-15 | $227.85 | $228.78 | $224.32 | $228.53 | 4.8M |
| 2025-12-12 | $232.47 | $232.82 | $226.33 | $226.33 | 4.9M |
| 2025-12-11 | $230.26 | $232.69 | $229.61 | $232.37 | 5.8M |
| 2025-12-10 | $224.11 | $230.48 | $223.27 | $230.42 | 3.9M |
| 2025-12-09 | $225.34 | $226.79 | $223.19 | $223.23 | 3.4M |
| 2025-12-08 | $224.87 | $226.76 | $223.26 | $224.48 | 2.9M |
| 2025-12-05 | $228.03 | $228.48 | $225.00 | $226.25 | 3.2M |
| 2025-12-04 | $227.70 | $228.88 | $223.77 | $227.13 | 4.1M |
| 2025-12-03 | $228.00 | $230.65 | $227.60 | $228.46 | 3.8M |